UPRO.MEUPRO.MEMCX

Overview Intelligence Charts News Fundamentals

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
3/3/2026	$1.58	$1.59	$1.56	$1.56	75.99M
3/2/2026	$1.61	$1.61	$1.57	$1.57	149.83M
3/1/2026	$1.61	$1.62	$1.61	$1.61	16.36M
2/28/2026	$1.62	$1.63	$1.61	$1.61	35.32M
2/27/2026	$1.60	$1.63	$1.59	$1.62	175.59M
2/26/2026	$1.62	$1.62	$1.58	$1.60	110.66M
2/25/2026	$1.61	$1.62	$1.61	$1.62	104.45M
2/24/2026	$1.62	$1.63	$1.61	$1.61	104.45M
2/22/2026	$1.62	$1.62	$1.61	$1.62	14.78M
2/21/2026	$1.61	$1.61	$1.61	$1.61	6.46M
2/20/2026	$1.63	$1.65	$1.60	$1.61	190.94M
2/19/2026	$1.63	$1.66	$1.62	$1.63	424.64M
2/18/2026	$1.64	$1.66	$1.60	$1.63	425.24M
2/17/2026	$1.61	$1.66	$1.60	$1.64	312.33M
2/16/2026	$1.60	$1.63	$1.59	$1.61	188.75M
2/13/2026	$1.58	$1.59	$1.55	$1.59	322.86M
2/12/2026	$1.58	$1.60	$1.57	$1.58	77.45M
2/11/2026	$1.55	$1.60	$1.55	$1.58	289.16M
2/10/2026	$1.56	$1.58	$1.54	$1.55	83.42M
2/9/2026	$1.61	$1.61	$1.55	$1.56	131.97M
2/8/2026	$1.61	$1.61	$1.60	$1.61	11.11M
2/7/2026	$1.59	$1.62	$1.59	$1.61	27.78M
2/6/2026	$1.59	$1.60	$1.58	$1.59	212.12M
2/5/2026	$1.60	$1.61	$1.56	$1.59	227.57M
2/4/2026	$1.64	$1.66	$1.60	$1.61	227.57M
2/3/2026	$1.65	$1.66	$1.63	$1.64	139.51M
2/2/2026	$1.66	$1.66	$1.62	$1.64	160.06M
2/1/2026	$1.65	$1.66	$1.64	$1.65	36.82M
1/31/2026	$1.65	$1.66	$1.64	$1.65	20.44M
1/30/2026	$1.67	$1.70	$1.63	$1.65	311.86M
1/29/2026	$1.63	$1.70	$1.62	$1.67	515.73M
1/28/2026	$1.65	$1.65	$1.62	$1.62	177.14M
1/27/2026	$1.56	$1.65	$1.55	$1.64	432.77M
1/26/2026	$1.58	$1.59	$1.54	$1.56	235.98M
1/25/2026	$1.57	$1.59	$1.57	$1.58	74.25M
1/24/2026	$1.59	$1.59	$1.55	$1.57	176.47M
1/23/2026	$1.56	$1.60	$1.55	$1.59	1.06B
1/22/2026	$1.51	$1.60	$1.50	$1.57	1.06B
1/21/2026	$1.47	$1.51	$1.46	$1.51	246.43M
1/20/2026	$1.47	$1.47	$1.45	$1.47	78.18M
1/19/2026	$1.47	$1.48	$1.47	$1.47	111.32M
1/18/2026	$1.48	$1.48	$1.47	$1.47	13.11M
1/17/2026	$1.47	$1.48	$1.47	$1.47	18.23M
1/16/2026	$1.46	$1.48	$1.45	$1.47	194.14M
1/15/2026	$1.44	$1.46	$1.44	$1.46	162.22M
1/14/2026	$1.45	$1.46	$1.43	$1.44	162.22M
1/13/2026	$1.45	$1.45	$1.44	$1.45	64.02M
1/12/2026	$1.44	$1.45	$1.44	$1.45	98.66M
1/9/2026	$1.45	$1.46	$1.43	$1.44	63.23M
1/8/2026	$1.45	$1.46	$1.44	$1.45	71.05M
1/6/2026	$1.47	$1.47	$1.46	$1.47	77.76M
1/5/2026	$1.48	$1.48	$1.45	$1.47	77.76M
12/30/2025	$1.47	$1.50	$1.47	$1.49	136.65M
12/29/2025	$1.50	$1.53	$1.47	$1.48	404.86M
12/28/2025	$1.50	$1.50	$1.48	$1.50	46.18M
12/27/2025	$1.50	$1.51	$1.49	$1.50	38.01M
12/26/2025	$1.45	$1.50	$1.45	$1.50	253.86M
12/25/2025	$1.46	$1.46	$1.45	$1.45	52.24M
12/24/2025	$1.47	$1.47	$1.44	$1.46	128.38M
12/23/2025	$1.48	$1.48	$1.45	$1.47	139.11M
12/22/2025	$1.50	$1.50	$1.47	$1.47	116.94M
12/21/2025	$1.50	$1.51	$1.49	$1.49	21.37M
12/20/2025	$1.50	$1.51	$1.50	$1.50	41.16M
12/19/2025	$1.49	$1.51	$1.48	$1.50	281.44M
12/18/2025	$1.49	$1.50	$1.47	$1.49	253.24M
12/17/2025	$1.50	$1.52	$1.48	$1.49	263.24M
12/16/2025	$1.49	$1.51	$1.48	$1.50	163.38M
12/15/2025	$1.49	$1.51	$1.46	$1.49	222.74M
12/14/2025	$1.50	$1.50	$1.47	$1.49	37.75M
12/13/2025	$1.49	$1.51	$1.49	$1.50	21.79M
12/12/2025	$1.51	$1.52	$1.48	$1.49	211.15M
12/11/2025	$1.51	$1.54	$1.50	$1.51	254.96M
12/10/2025	$1.51	$1.51	$1.49	$1.50	203.10M
12/9/2025	$1.47	$1.51	$1.46	$1.50	203.12M
12/8/2025	$1.49	$1.51	$1.47	$1.48	242.18M
12/5/2025	$1.47	$1.50	$1.46	$1.49	212.60M
12/4/2025	$1.45	$1.48	$1.45	$1.46	157.44M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance